Robostar Co., Ltd 090360
KRX · South Korea · Producer Manufacturing
KRW 79,600.00+1,300.00 (+1.66%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 78,300.00 | +3.98% | KRW 75,400.00 | KRW 78,500.00 | KRW 74,400.00 | 71.08K |
| 2026-09-30 | KRW 75,300.00 | -0.92% | KRW 75,700.00 | KRW 77,000.00 | KRW 75,100.00 | 40.90K |
| 2026-09-29 | KRW 76,000.00 | -0.26% | KRW 77,900.00 | KRW 77,900.00 | KRW 74,700.00 | 57.49K |
| 2026-09-28 | KRW 76,200.00 | -3.54% | KRW 78,500.00 | KRW 79,700.00 | KRW 76,200.00 | 64.18K |
| 2026-09-23 | KRW 79,000.00 | 0.00% | KRW 80,600.00 | KRW 81,350.00 | KRW 78,100.00 | 75.17K |
| 2026-09-22 | KRW 79,000.00 | +2.07% | KRW 79,300.00 | KRW 81,500.00 | KRW 78,500.00 | 120.61K |
| 2026-09-21 | KRW 77,400.00 | -1.78% | KRW 78,400.00 | KRW 79,700.00 | KRW 77,200.00 | 91.52K |
| 2026-09-18 | KRW 78,800.00 | +0.13% | KRW 79,800.00 | KRW 80,300.00 | KRW 78,400.00 | 68.98K |
| 2026-09-17 | KRW 78,700.00 | +2.47% | KRW 77,200.00 | KRW 79,200.00 | KRW 76,300.00 | 66.31K |
| 2026-09-16 | KRW 76,800.00 | -3.03% | KRW 78,700.00 | KRW 78,700.00 | KRW 76,000.00 | 63.33K |
| 2026-09-15 | KRW 79,200.00 | +4.62% | KRW 75,900.00 | KRW 82,000.00 | KRW 75,800.00 | 207.71K |
| 2026-09-14 | KRW 75,700.00 | -2.95% | KRW 75,600.00 | KRW 77,500.00 | KRW 74,000.00 | 56.49K |
| 2026-09-11 | KRW 78,000.00 | -1.89% | KRW 76,500.00 | KRW 78,000.00 | KRW 76,500.00 | 54.59K |
| 2026-09-10 | KRW 79,500.00 | +1.79% | KRW 80,500.00 | KRW 81,800.00 | KRW 77,400.00 | 161.55K |
| 2026-09-09 | KRW 78,100.00 | +4.27% | KRW 75,000.00 | KRW 78,900.00 | KRW 74,700.00 | 103.95K |
| 2026-09-08 | KRW 74,900.00 | -3.23% | KRW 77,500.00 | KRW 77,700.00 | KRW 74,900.00 | 113.74K |
| 2026-09-07 | KRW 77,400.00 | +1.31% | KRW 82,700.00 | KRW 83,700.00 | KRW 77,300.00 | 317.11K |
| 2026-09-04 | KRW 76,400.00 | +8.99% | KRW 72,900.00 | KRW 80,150.00 | KRW 72,900.00 | 393.97K |
| 2026-09-03 | KRW 70,100.00 | -3.04% | KRW 72,900.00 | KRW 74,000.00 | KRW 69,500.00 | 64.34K |
| 2026-09-02 | KRW 72,300.00 | -4.74% | KRW 73,100.00 | KRW 74,500.00 | KRW 71,900.00 | 52.09K |
| 2026-09-01 | KRW 75,900.00 | -2.94% | KRW 79,600.00 | KRW 80,200.00 | KRW 75,700.00 | 64.13K |
| 2026-08-31 | KRW 78,200.00 | +0.39% | KRW 76,500.00 | KRW 78,900.00 | KRW 74,400.00 | 63.69K |
| 2026-08-28 | KRW 77,900.00 | -2.50% | KRW 79,900.00 | KRW 80,100.00 | KRW 77,800.00 | 37.93K |
| 2026-08-27 | KRW 79,900.00 | +1.65% | KRW 78,800.00 | KRW 80,400.00 | KRW 77,700.00 | 67.37K |
| 2026-08-26 | KRW 78,600.00 | -1.38% | KRW 79,900.00 | KRW 80,400.00 | KRW 78,100.00 | 48.40K |
| 2026-08-25 | KRW 79,700.00 | +2.18% | KRW 79,900.00 | KRW 80,400.00 | KRW 75,700.00 | 83.92K |
| 2026-08-24 | KRW 78,000.00 | -0.26% | KRW 78,300.00 | KRW 80,000.00 | KRW 77,000.00 | 49.39K |
| 2026-08-21 | KRW 78,200.00 | -3.81% | KRW 78,500.00 | KRW 79,200.00 | KRW 76,000.00 | 84.93K |
| 2026-08-20 | KRW 81,300.00 | -1.69% | KRW 83,800.00 | KRW 83,800.00 | KRW 80,600.00 | 94.54K |
| 2026-08-19 | KRW 82,700.00 | +0.73% | KRW 79,300.00 | KRW 85,000.00 | KRW 78,600.00 | 150.78K |
| 2026-08-18 | KRW 82,100.00 | -4.42% | KRW 91,500.00 | KRW 91,900.00 | KRW 81,400.00 | 265.18K |
| 2026-08-14 | KRW 85,900.00 | -0.12% | KRW 87,500.00 | KRW 92,600.00 | KRW 84,300.00 | 322.82K |
| 2026-08-13 | KRW 86,000.00 | +1.42% | KRW 86,400.00 | KRW 88,100.00 | KRW 84,100.00 | 229.23K |
| 2026-08-12 | KRW 84,800.00 | +2.91% | KRW 81,500.00 | KRW 91,400.00 | KRW 79,800.00 | 507.64K |
| 2026-08-11 | KRW 82,400.00 | -3.63% | KRW 86,500.00 | KRW 86,900.00 | KRW 81,300.00 | 217.63K |
| 2026-08-10 | KRW 85,500.00 | -1.84% | KRW 82,500.00 | KRW 86,000.00 | KRW 80,600.00 | 271.26K |
| 2026-08-07 | KRW 87,100.00 | +8.47% | KRW 85,300.00 | KRW 87,600.00 | KRW 78,000.00 | 342.42K |
| 2026-08-06 | KRW 80,300.00 | +4.56% | KRW 86,700.00 | KRW 88,000.00 | KRW 79,600.00 | 483.58K |
| 2026-08-05 | KRW 76,800.00 | +10.03% | KRW 71,700.00 | KRW 78,700.00 | KRW 65,600.00 | 237.82K |
| 2026-08-04 | KRW 69,800.00 | +6.89% | KRW 65,700.00 | KRW 71,000.00 | KRW 65,100.00 | 190.37K |
| 2026-08-03 | KRW 65,300.00 | +6.35% | KRW 62,500.00 | KRW 69,900.00 | KRW 60,300.00 | 302.86K |
| 2026-07-31 | KRW 61,400.00 | +19.46% | KRW 54,700.00 | KRW 62,400.00 | KRW 54,200.00 | 207.47K |
| 2026-07-30 | KRW 51,400.00 | -6.55% | KRW 54,800.00 | KRW 57,100.00 | KRW 51,000.00 | 153.75K |
| 2026-07-29 | KRW 55,000.00 | -3.85% | KRW 60,700.00 | KRW 62,700.00 | KRW 50,100.00 | 233.32K |
| 2026-07-28 | KRW 57,200.00 | -10.20% | KRW 61,400.00 | KRW 63,600.00 | KRW 56,700.00 | 91.91K |
| 2026-07-27 | KRW 63,700.00 | +5.12% | KRW 63,300.00 | KRW 66,600.00 | KRW 62,100.00 | 108.09K |
| 2026-07-24 | KRW 60,600.00 | -10.09% | KRW 65,800.00 | KRW 66,600.00 | KRW 60,500.00 | 80.05K |
| 2026-07-23 | KRW 67,400.00 | +1.81% | KRW 69,200.00 | KRW 69,500.00 | KRW 63,900.00 | 188.62K |
| 2026-07-22 | KRW 66,200.00 | +12.39% | KRW 69,400.00 | KRW 72,300.00 | KRW 66,200.00 | 435.11K |
| 2026-07-21 | KRW 58,900.00 | +4.62% | KRW 56,000.00 | KRW 61,600.00 | KRW 54,500.00 | 125.93K |
| 2026-07-20 | KRW 56,300.00 | -8.01% | KRW 58,600.00 | KRW 60,200.00 | KRW 56,100.00 | 57.51K |
| 2026-07-16 | KRW 61,200.00 | -8.66% | KRW 65,600.00 | KRW 65,600.00 | KRW 60,500.00 | 57.03K |
| 2026-07-15 | KRW 67,000.00 | +6.35% | KRW 64,800.00 | KRW 67,700.00 | KRW 64,500.00 | 82.48K |
| 2026-07-14 | KRW 63,000.00 | -5.26% | KRW 66,000.00 | KRW 66,300.00 | KRW 59,600.00 | 101.85K |
| 2026-07-13 | KRW 66,500.00 | -7.25% | KRW 71,300.00 | KRW 76,300.00 | KRW 65,900.00 | 114.77K |
| 2026-07-10 | KRW 71,700.00 | +5.44% | KRW 69,000.00 | KRW 73,300.00 | KRW 68,800.00 | 77.19K |
| 2026-07-09 | KRW 68,000.00 | +0.74% | KRW 66,900.00 | KRW 71,300.00 | KRW 66,600.00 | 101.05K |
| 2026-07-08 | KRW 67,500.00 | -6.25% | KRW 69,200.00 | KRW 73,200.00 | KRW 67,100.00 | 123.68K |
| 2026-07-07 | KRW 72,000.00 | -5.76% | KRW 74,500.00 | KRW 77,000.00 | KRW 69,600.00 | 112.83K |
| 2026-07-06 | KRW 76,400.00 | -3.05% | KRW 78,200.00 | KRW 78,600.00 | KRW 73,500.00 | 94.80K |
| 2026-07-03 | KRW 78,800.00 | -1.38% | KRW 79,000.00 | KRW 80,400.00 | KRW 71,600.00 | 163.39K |
| 2026-07-02 | KRW 79,900.00 | -8.06% | KRW 83,400.00 | KRW 84,500.00 | KRW 79,300.00 | 132.76K |
| 2026-07-01 | KRW 86,900.00 | -6.16% | KRW 92,400.00 | KRW 92,500.00 | KRW 86,000.00 | 164.35K |
| 2026-06-30 | KRW 92,600.00 | +3.23% | KRW 96,900.00 | KRW 97,000.00 | KRW 90,500.00 | 245.15K |
| 2026-06-29 | KRW 89,700.00 | +8.46% | KRW 82,000.00 | KRW 92,800.00 | KRW 80,600.00 | 218.85K |
| 2026-06-26 | KRW 82,700.00 | -6.55% | KRW 86,000.00 | KRW 87,100.00 | KRW 81,200.00 | 201.01K |
| 2026-06-25 | KRW 88,500.00 | -3.59% | KRW 94,500.00 | KRW 96,000.00 | KRW 87,400.00 | 195.59K |
| 2026-06-24 | KRW 91,800.00 | +8.90% | KRW 89,400.00 | KRW 98,400.00 | KRW 86,000.00 | 571.68K |
| 2026-06-23 | KRW 84,300.00 | -14.59% | KRW 95,300.00 | KRW 96,700.00 | KRW 84,000.00 | 303.01K |
| 2026-06-22 | KRW 98,700.00 | +3.89% | KRW 100,700.00 | KRW 101,900.00 | KRW 95,100.00 | 238.05K |
| 2026-06-19 | KRW 95,000.00 | -8.39% | KRW 101,300.00 | KRW 101,500.00 | KRW 93,000.00 | 308.86K |
| 2026-06-18 | KRW 103,700.00 | +0.19% | KRW 111,400.00 | KRW 111,500.00 | KRW 102,600.00 | 324.21K |
| 2026-06-17 | KRW 103,500.00 | -2.82% | KRW 104,900.00 | KRW 105,700.00 | KRW 101,000.00 | 154.12K |
| 2026-06-16 | KRW 106,500.00 | -5.08% | KRW 115,100.00 | KRW 115,600.00 | KRW 106,200.00 | 234.23K |
| 2026-06-15 | KRW 112,200.00 | -0.88% | KRW 116,000.00 | KRW 117,150.00 | KRW 110,600.00 | 404.58K |
| 2026-06-12 | KRW 113,200.00 | +6.49% | KRW 109,500.00 | KRW 131,500.00 | KRW 108,800.00 | 1.68M |
| 2026-06-11 | KRW 106,300.00 | +2.61% | KRW 102,000.00 | KRW 110,900.00 | KRW 93,700.00 | 1.25M |
| 2026-06-10 | KRW 103,600.00 | -11.98% | KRW 111,100.00 | KRW 115,400.00 | KRW 100,500.00 | 364 |
| 2026-06-09 | KRW 117,700.00 | -15.32% | KRW 136,300.00 | KRW 140,500.00 | KRW 113,500.00 | 1.07M |
| 2026-06-08 | KRW 139,000.00 | -6.14% | KRW 141,000.00 | KRW 159,100.00 | KRW 127,500.00 | 2.00M |
| 2026-06-05 | KRW 148,100.00 | +6.39% | KRW 129,900.00 | KRW 171,600.00 | KRW 121,100.00 | 4.21M |
| 2026-06-04 | KRW 139,200.00 | -12.34% | KRW 137,800.00 | KRW 146,500.00 | KRW 132,500.00 | 1.11M |
| 2026-06-02 | KRW 158,800.00 | +29.95% | KRW 151,400.00 | KRW 158,800.00 | KRW 135,000.00 | 1.64M |
| 2026-06-01 | KRW 122,200.00 | +30.00% | KRW 122,200.00 | KRW 122,200.00 | KRW 115,100.00 | 750.20K |
| 2026-05-29 | KRW 94,000.00 | +20.98% | KRW 83,700.00 | KRW 97,400.00 | KRW 80,100.00 | 1.79M |
| 2026-05-28 | KRW 77,700.00 | -4.07% | KRW 81,700.00 | KRW 83,700.00 | KRW 73,800.00 | 194.72K |
| 2026-05-27 | KRW 81,000.00 | -4.71% | KRW 84,200.00 | KRW 84,700.00 | KRW 79,000.00 | 188.76K |
| 2026-05-26 | KRW 85,000.00 | -0.47% | KRW 86,500.00 | KRW 87,500.00 | KRW 83,900.00 | 260.91K |
| 2026-05-22 | KRW 85,400.00 | -4.69% | KRW 86,400.00 | KRW 87,750.00 | KRW 83,600.00 | 291.50K |
| 2026-05-21 | KRW 89,600.00 | +27.45% | KRW 74,100.00 | KRW 91,300.00 | KRW 72,800.00 | 780.23K |